富鼎 (8261)-大昌-樹林券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.1
漲幅
+0.12%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	5	83.26	83.30	-5	617	-0.81%
2024/05/08	0	0.00	1	83.30	83.50	-1	629	-0.16%
2024/04/30	0	0.00	2	82.20	81.90	-2	655	-0.31%
2024/04/15	0	0.00	1	85.00	84.60	-1	683	-0.15%
2024/04/11	6	87.00	0	87.40	86.70	6	686	0.87%
2024/04/09	0	0.00	1	86.20	86.20	-1	696	-0.14%
2024/04/02	2	89.55	1	90.20	89.00	1	711	0.14%
2024/04/01	1	89.10	0	0.00	88.90	1	691	0.14%
2024/03/28	5	89.16	1	88.90	88.50	4	670	0.60%
2024/03/27	0	84.35	0	0.00	84.60	0	624	0.00%
2024/03/26	0	0.00	3	83.80	83.90	-3	635	-0.47%
2024/03/18	3	85.00	0	0.00	84.90	3	724	0.41%
2024/03/13	0	0.00	1	85.60	84.60	-1	862	-0.12%
2024/03/11	1	85.00	0	0.00	85.00	1	902	0.11%
2024/03/06	0	0.00	9	86.60	86.40	-9	986	-0.91%
2024/03/05	0	0.00	2	87.40	87.50	-2	1,128	-0.18%
2024/03/04	10	87.30	0	0.00	87.30	10	1,211	0.83%
2024/02/22	1	89.20	1	89.20	89.10	0	1,752	0.00%
2024/02/21	0	0.00	2	89.40	89.80	-2	1,918	-0.10%
2024/02/19	1	91.20	0	0.00	91.00	1	1,952	0.05%
2024/01/30	1	88.80	1	89.00	89.20	0	1,986	0.00%
2024/01/26	0	0.00	1	90.20	90.50	-1	1,986	-0.05%
2024/01/24	1	91.30	0	0.00	91.10	1	1,977	0.05%
2024/01/23	0	0.00	1	90.20	89.80	-1	1,979	-0.05%
2024/01/18	2	88.80	0	0.00	88.00	2	1,982	0.10%
2024/01/02	0	0.00	0	96.50	96.50	0	2,139	0.00%
2023/12/29	1	97.60	1	97.60	97.60	0	2,131	0.00%
2023/12/27	1	97.50	0	0.00	97.40	1	2,108	0.05%
2023/12/21	0	0.00	1	96.80	96.30	-1	2,093	-0.05%
2023/12/18	0	0.00	2	99.05	98.40	-2	2,050	-0.10%
2023/12/15	1	103.00	1	100.50	100.00	0	2,035	0.00%
2023/12/14	0	0.00	1	102.50	102.50	-1	2,023	-0.05%
2023/12/13	0	0.00	2	102.00	101.50	-2	2,011	-0.10%
2023/12/12	1	102.50	11	102.00	101.50	-10	2,004	-0.50%
2023/12/11	11	100.59	3	100.00	102.00	8	1,969	0.41%
2023/12/08	0	0.00	1	99.90	100.00	-1	1,934	-0.05%
2023/12/07	1	103.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	3	102.50	0	0.00	102.00	3	1,872	0.16%
2023/12/05	0	0.00	1	100.50	101.00	-1	1,864	-0.05%
2023/12/01	1	102.50	2	103.50	103.50	-1	1,899	-0.05%
2023/11/30	5	106.20	3	106.83	105.50	2	1,871	0.11%
2023/11/29	2	103.00	3	102.17	103.00	-1	1,728	-0.06%
2023/11/28	0	0.00	1	100.00	101.00	-1	1,654	-0.06%
2023/11/22	2	99.60	4	97.93	98.20	-2	1,309	-0.15%
2023/11/21	4	95.45	0	0.00	94.60	4	1,184	0.34%
2023/11/20	1	98.10	5	96.28	96.90	-4	1,115	-0.36%
2023/11/17	2	89.35	0	0.00	90.00	2	955	0.21%
2023/11/15	0	0.00	1	90.00	89.00	-1	927	-0.11%
2023/11/08	0	0.00	1	86.60	87.40	-1	886	-0.11%
2023/11/07	2	85.10	1	85.30	86.40	1	887	0.11%
2023/11/03	1	85.40	0	0.00	86.10	1	880	0.11%
2023/11/01	3	84.30	3	83.80	83.70	0	875	0.00%
2023/10/31	0	0.00	2	85.30	83.00	-2	877	-0.23%
2023/10/27	0	0.00	1	86.20	86.10	-1	868	-0.12%
2023/10/24	1	85.60	0	0.00	85.60	1	859	0.12%
2023/10/23	0	0.00	4	85.70	85.60	-4	860	-0.46%
2023/10/19	3	88.30	0	0.00	88.00	3	858	0.35%
2023/10/18	6	90.80	1	89.40	89.40	5	854	0.59%
2023/10/03	1	83.80	0	0.00	84.00	1	737	0.14%
2023/09/12	0	0.00	0	86.50	85.50	0	803	0.00%
2023/09/07	4	88.80	1	86.90	88.00	3	814	0.37%
2023/08/30	0	0.00	1	82.00	82.40	-1	773	-0.13%
2023/08/17	1	84.50	1	85.20	85.50	0	805	0.00%
2023/08/11	0	0.00	10	88.91	88.00	-10	930	-1.07%
2023/07/25	0	0.00	2	93.70	93.80	-2	959	-0.21%
2023/07/24	1	91.30	0	0.00	91.20	1	962	0.10%
2023/07/21	0	0.00	20	94.58	94.00	-20	963	-2.08%
2023/07/14	0	0.00	27	97.65	97.60	-27	1,061	-2.54%
2023/07/07	1	98.50	0	0.00	98.90	1	1,259	0.08%
2023/07/06	5	100.50	0	0.00	100.00	5	1,393	0.36%
2023/07/04	10	102.00	0	0.00	102.00	10	1,414	0.71%
2023/06/27	1	106.00	1	105.50	105.50	0	1,421	0.00%
2023/06/21	0	0.00	2	106.75	107.00	-2	1,428	-0.14%
2023/06/20	1	105.50	1	105.50	105.50	0	1,432	0.00%
2023/06/14	2	110.75	1	111.50	109.00	1	1,455	0.07%
2023/06/13	13	108.88	2	109.50	110.00	11	1,462	0.75%
2023/06/12	0	0.00	1	108.00	108.50	-1	1,447	-0.07%
2023/06/09	5	107.00	0	0.00	107.50	5	1,452	0.34%
2023/06/08	5	107.50	3	107.50	107.50	2	1,468	0.14%
2023/06/07	11	108.05	0	0.00	108.00	11	1,475	0.75%
2023/06/06	0	0.00	1	109.50	110.50	-1	1,468	-0.07%
2023/06/01	0	0.00	1	109.00	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	2	107.00	106.00	-2	1,457	-0.14%
2023/05/30	1	107.00	0	0.00	105.50	1	1,458	0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/19	10	109.10	7	106.79	105.00	3	1,628	0.18%
2023/05/15	0	0.00	1	98.70	98.70	-1	1,581	-0.06%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/04/28	0	0.00	20	104.00	104.00	-20	2,155	-0.93%
2023/04/27	0	104.00	1	102.50	102.50	-1	2,154	-0.05%
2023/04/26	0	0.00	1	103.00	103.00	-1	2,160	-0.05%
2023/04/25	1	103.00	0	0.00	103.00	1	2,192	0.05%
2023/04/19	1	114.00	0	0.00	113.00	1	2,261	0.04%
2023/04/18	5	115.20	6	114.00	114.00	-1	2,230	-0.04%
2023/04/14	2	113.00	0	0.00	113.00	2	2,170	0.09%
2023/04/13	1	114.50	3	114.83	113.50	-2	2,158	-0.09%
2023/04/12	2	113.00	1	113.00	114.50	1	2,102	0.05%
2023/04/11	5	113.30	5	113.30	113.50	0	2,065	0.00%
2023/04/10	1	105.50	4	106.38	108.50	-3	1,944	-0.15%
2023/04/07	1	104.50	1	104.50	104.50	0	1,954	0.00%
2023/03/31	3	104.50	0	0.00	104.00	3	1,970	0.15%
2023/03/30	1	103.50	1	104.00	103.50	0	1,986	0.00%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/28	1	106.50	0	0.00	104.00	1	2,027	0.05%
2023/03/24	1	106.50	0	0.00	107.00	1	2,084	0.05%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	2	103.50	3	103.00	102.00	-1	2,195	-0.05%
2023/03/14	1	104.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	107.00	1	106.00	106.00	0	2,404	0.00%
2023/03/10	3	110.00	0	0.00	108.50	3	2,547	0.12%
2023/03/08	2	113.00	0	0.00	113.00	2	2,672	0.07%
2023/03/01	5	109.00	0	0.00	109.50	5	3,436	0.15%
2023/02/24	0	0.00	1	109.00	109.00	-1	3,445	-0.03%
2023/02/23	0	0.00	0.2	110.50	110.00	-0.2	3,453	-0.01%
2023/02/22	10	110.50	1	109.50	109.50	9	3,523	0.26%
2023/02/21	1	114.00	1	113.50	113.50	0	3,503	0.00%
2023/02/20	4	114.38	1	113.50	113.50	3	3,542	0.08%
2023/02/17	5.2	115.21	5	115.60	114.50	0.2	3,544	0.01%
2023/02/16	0	0.00	1	112.50	115.00	-1	3,498	-0.03%
2023/02/15	3	110.33	2	111.00	110.50	1	3,488	0.03%
2023/02/14	0	0.00	3	111.50	111.00	-3	3,501	-0.09%
2023/02/13	0	0.00	1	111.00	111.00	-1	3,523	-0.03%
2023/02/10	2	112.25	11	112.50	111.50	-9	3,566	-0.25%
2023/02/09	13	115.62	12	113.92	113.50	1	3,566	0.03%
2023/02/07	1	111.50	1	112.50	113.50	0	3,456	0.00%
2023/02/03	2	115.00	6	114.50	112.50	-4	3,527	-0.11%
2023/02/02	2	114.75	12	115.67	115.50	-10	3,484	-0.29%
2023/02/01	7	113.50	1	114.50	114.50	6	3,433	0.17%
2023/01/31	12	112.79	1	113.50	114.00	11	3,417	0.32%
2023/01/30	0	0.00	13	110.69	111.00	-13	3,334	-0.39%
2023/01/17	0	0.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	2	103.75	2	104.00	104.50	0	3,302	0.00%
2023/01/13	3	105.33	3	104.83	104.00	0	3,316	0.00%
2023/01/12	5	108.70	2	109.50	107.00	3	3,310	0.09%
2023/01/11	1	106.50	1	106.50	106.50	0	3,244	0.00%
2023/01/10	1	106.00	0	0.00	106.00	1	3,302	0.03%
2023/01/09	1	106.00	0	0.00	107.00	1	3,355	0.03%
2023/01/05	1	106.00	1	104.50	104.00	0	3,518	0.00%
2023/01/04	0	0.00	1	105.00	105.00	-1	3,545	-0.03%
2023/01/03	5	103.70	4	104.13	104.50	1	3,565	0.03%
2022/12/30	2	105.75	1	104.00	104.00	1	3,607	0.03%
2022/12/28	5	106.80	1	105.50	105.50	4	3,714	0.11%
2022/12/26	2	106.25	3	106.83	106.50	-1	3,713	-0.03%
2022/12/23	7	105.57	2	106.00	106.00	5	3,749	0.13%
2022/12/22	3	106.83	3	107.33	106.50	0	3,793	0.00%
2022/12/21	1	105.00	22	106.00	106.00	-21	3,857	-0.54%
2022/12/20	1	107.50	2.1	104.74	105.00	-1.1	3,921	-0.03%
2022/12/19	1	107.50	1	108.00	107.00	0	3,955	0.00%
2022/12/16	1	106.50	2	107.25	110.00	-1	4,027	-0.02%
2022/12/15	0.1	108.50	1	106.50	109.00	-0.9	4,055	-0.02%
2022/12/14	2	106.00	1	107.00	107.00	1	4,121	0.02%
2022/12/13	1	107.00	0	0.00	105.50	1	4,163	0.02%
2022/12/09	2	107.50	1	112.00	107.00	1	4,281	0.02%
2022/12/08	2	110.50	1	111.50	110.50	1	4,270	0.02%
2022/12/07	3	112.17	2	111.25	110.00	1	4,274	0.02%
2022/12/06	3	116.33	2	115.50	114.50	1	4,241	0.02%
2022/12/05	16	119.50	7.5	119.93	117.00	8.5	4,218	0.20%
2022/12/02	4.5	118.17	7	118.93	117.50	-2.5	4,157	-0.06%
2022/12/01	4	116.25	64	116.73	114.50	-60	4,057	-1.48%
2022/11/30	1	113.50	3.4	114.50	114.50	-2.4	4,032	-0.06%
2022/11/29	2	112.75	6	112.83	113.50	-4	4,017	-0.10%
2022/11/28	45.4	114.26	13.5	114.07	114.00	31.9	3,993	0.80%
2022/11/25	24.5	111.40	10	111.90	110.50	14.5	3,984	0.36%
2022/11/24	27	109.57	19.2	109.76	110.50	7.8	3,893	0.20%
2022/11/23	3.2	107.42	7	108.50	107.00	-3.8	3,705	-0.10%
2022/11/22	1	100.50	2	101.00	100.50	-1	3,542	-0.03%
2022/11/21	2	103.00	1	104.50	102.00	1	3,749	0.03%
2022/11/18	2	106.75	2	106.50	103.50	0	3,830	0.00%
2022/11/17	3	103.50	2.5	103.00	104.00	0.5	3,893	0.01%
2022/11/16	3.5	102.86	3.4	102.90	102.50	0.1	4,041	0.00%
2022/11/15	0	0.00	6	101.08	101.50	-6	4,106	-0.15%
2022/11/14	4	100.50	1	101.00	101.00	3	4,501	0.07%
2022/11/11	1	99.80	1.2	102.61	99.50	-0.2	4,747	0.00%
2022/11/10	2	100.50	1	99.70	99.20	1	4,728	0.02%
2022/11/09	5	101.00	0	0.00	101.00	5	4,732	0.11%
2022/11/08	7	102.86	8.1	100.77	99.20	-1.1	4,748	-0.02%
2022/11/07	9	102.50	1	102.50	101.50	8	4,759	0.17%
2022/11/04	1	100.50	1	101.50	101.50	0	4,767	0.00%
2022/11/03	1	101.00	0	0.00	101.50	1	4,766	0.02%
2022/11/02	13	100.73	13	101.35	101.00	0	4,765	0.00%
2022/10/31	1	95.20	4	94.98	94.70	-3	4,756	-0.06%
2022/10/28	7	93.97	0.1	94.50	93.60	6.9	4,784	0.14%
2022/10/25	0	0.00	3	95.60	96.10	-3	4,957	-0.06%
2022/10/24	0	0.00	3	99.80	95.80	-3	4,983	-0.06%
2022/10/21	4	96.05	1	96.80	94.50	3	5,022	0.06%
2022/10/20	0	0.00	0.3	96.20	97.80	-0.3	5,068	-0.01%
2022/10/19	3	101.83	2	102.00	98.70	1	5,122	0.02%
2022/10/18	0	0.00	2	103.00	101.50	-2	5,223	-0.04%
2022/10/17	5	98.22	2	98.60	101.50	3	5,292	0.06%
2022/10/14	7	98.40	0	0.00	100.00	7	5,387	0.13%
2022/10/13	5	92.30	0	0.00	92.30	5	5,359	0.09%
2022/10/12	1	101.50	2	102.50	102.50	-1	5,301	-0.02%
2022/10/11	0	0.00	2	102.00	101.50	-2	5,342	-0.04%
2022/10/07	6	108.00	3	107.83	106.50	3	5,384	0.06%
2022/10/06	1	110.50	1	111.00	111.00	0	5,442	0.00%
2022/10/05	7	109.29	17.1	109.41	109.00	-10.1	5,454	-0.19%
2022/10/04	1	106.50	1	108.00	108.00	0	5,462	0.00%
2022/10/03	1	103.50	1	104.00	104.50	0	5,496	0.00%
2022/09/30	4.1	106.00	0	0.00	105.50	4.1	5,576	0.07%
2022/09/29	4	105.00	0	0.00	103.50	4	5,658	0.07%
2022/09/28	13	106.46	11	103.73	102.00	2	5,722	0.03%
2022/09/27	5	105.50	7	107.00	107.50	-2	5,773	-0.03%
2022/09/26	5	111.50	1	111.50	108.50	4	5,793	0.07%
2022/09/23	7	116.07	7.1	113.80	112.50	-0.1	5,900	0.00%
2022/09/22	5	116.00	6	115.92	116.50	-1	5,955	-0.02%
2022/09/21	1	115.50	3	114.33	114.00	-2	5,995	-0.03%
2022/09/20	3	113.00	15	112.60	112.50	-12	6,025	-0.20%
2022/09/19	21	110.62	22	111.30	112.00	-1	6,148	-0.02%
2022/09/16	2	109.50	1	109.50	109.00	1	6,178	0.02%
2022/09/15	1.1	110.41	1	111.50	109.50	0.1	6,317	0.00%
2022/09/14	2	108.50	2	108.75	109.50	0	6,459	0.00%
2022/09/12	1	108.00	21	109.24	109.00	-20	6,682	-0.30%
2022/09/08	7	104.50	22	105.41	106.50	-15	6,844	-0.22%
2022/09/07	1	104.50	1	105.50	103.50	0	7,045	0.00%
2022/09/06	0	0.00	0.1	110.00	108.50	-0.1	7,081	0.00%
2022/09/05	1	112.50	24	114.31	112.50	-23	7,186	-0.32%
2022/09/02	0	0.00	10	116.80	117.00	-10	7,256	-0.14%
2022/09/01	9.1	117.84	17	116.79	115.00	-7.9	7,378	-0.11%
2022/08/31	11	116.18	7	115.99	116.50	4	7,317	0.05%
2022/08/30	1	115.52	6	115.67	116.00	-5	7,503	-0.07%
2022/08/29	4	114.38	3.2	113.41	114.00	0.8	8,022	0.01%
2022/08/26	28.2	120.63	17	120.94	117.50	11.2	8,217	0.14%
2022/08/25	28	118.13	23	117.80	118.00	5	8,843	0.06%
2022/08/24	6	117.92	5	116.90	117.00	1	8,976	0.01%
2022/08/23	2	112.75	55	113.86	119.00	-53	9,484	-0.56%
2022/08/22	6	113.67	1	112.00	112.00	5	9,509	0.05%
2022/08/19	19	118.13	169	117.86	116.50	-150	9,487	-1.58%	大賣/鉅額交易
2022/08/18	11	109.91	75	111.31	114.50	-64	9,186	-0.70%
2022/08/17	1	104.50	1	104.50	104.50	0	9,000	0.00%
2022/08/16	7	106.36	12	107.46	105.50	-5	9,067	-0.06%
2022/08/15	10	108.00	23	108.13	108.00	-13	9,227	-0.14%
2022/08/12	1	103.50	63	104.98	106.50	-62	9,262	-0.67%
2022/08/11	10	103.40	32.2	104.07	102.50	-22.2	9,248	-0.24%
2022/08/10	0	0.00	20	101.25	100.50	-20	9,266	-0.22%
2022/08/09	9	101.83	2	102.00	102.00	7	9,289	0.08%
2022/08/08	9	100.56	21	101.79	102.00	-12	9,303	-0.13%
2022/08/05	2	104.50	69	103.96	104.50	-67	9,291	-0.72%
2022/08/04	2	100.25	1	100.50	101.50	1	9,293	0.01%
2022/08/03	6.2	102.53	18	101.33	100.00	-11.8	9,299	-0.13%
2022/08/02	13	102.35	3	102.33	102.00	10	9,268	0.11%
2022/08/01	17	105.62	0	0.00	105.50	17	9,280	0.18%
2022/07/29	0	0.00	10	111.55	111.00	-10	9,384	-0.11%
2022/07/28	6	109.67	0	0.00	110.00	6	9,496	0.06%
2022/07/27	9	108.67	3	109.67	112.50	6	9,425	0.06%
2022/07/26	2	108.75	23	108.89	107.50	-21	9,363	-0.22%
2022/07/25	16	112.66	1	113.50	112.00	15	9,297	0.16%
2022/07/22	14	111.25	3	111.00	112.50	11	9,187	0.12%
2022/07/21	5	110.70	56	109.70	111.00	-51	9,114	-0.56%
2022/07/20	4	105.50	7	106.00	106.00	-3	9,007	-0.03%
2022/07/19	4	103.88	0	0.00	103.50	4	8,974	0.04%
2022/07/18	1	104.50	4	104.75	106.00	-3	8,934	-0.03%
2022/07/15	7	101.43	7	102.64	103.00	0	8,863	0.00%
2022/07/14	4	100.53	45	100.51	103.00	-41	8,786	-0.47%
2022/07/13	58	99.68	17	98.91	98.80	41	8,681	0.47%
2022/07/12	53	97.26	5	97.18	94.70	48	8,629	0.56%
2022/07/11	3	100.83	2	101.25	100.00	1	8,576	0.01%
2022/07/08	1	100.50	22	103.89	101.50	-21	8,535	-0.25%
2022/07/07	14	98.63	62	99.25	100.00	-48	8,457	-0.57%
2022/07/06	75	99.21	13	97.04	96.20	62	8,365	0.74%
2022/07/05	31	100.73	20	102.60	103.00	11	8,297	0.13%
2022/07/04	11	103.68	1	104.00	102.50	10	8,201	0.12%
2022/07/01	77	106.06	18	107.08	102.50	59	8,120	0.73%
2022/06/30	102	110.93	24	109.54	109.50	78	7,972	0.98%	大買/
2022/06/29	28	113.89	8	115.00	115.50	20	7,836	0.26%
2022/06/28	55	116.53	34	117.38	116.50	21	7,745	0.27%
2022/06/27	23	122.65	5	122.00	122.00	18	7,680	0.23%
2022/06/24	5	120.20	7	120.43	120.00	-2	7,527	-0.03%
2022/06/23	9	119.89	88	120.03	120.00	-79	7,435	-1.06%
2022/06/22	5	118.70	4	117.13	117.00	1	7,308	0.01%
2022/06/21	4	123.50	115	120.97	123.50	-111	7,196	-1.54%	大賣/鉅額交易
2022/06/20	11	122.95	132	121.70	118.00	-121	7,229	-1.67%	大賣/鉅額交易
2022/06/17	12	122.67	2	122.25	122.00	10	7,118	0.14%
2022/06/16	38	132.24	33	130.08	125.00	5	7,064	0.07%
2022/06/15	3	131.50	13	130.50	129.00	-10	7,025	-0.14%
2022/06/14	11	131.68	9	131.67	134.00	2	7,084	0.03%
2022/06/13	8	130.75	3	128.50	132.50	5	6,955	0.07%
2022/06/10	10	135.05	13	133.08	133.50	-3	6,900	-0.04%
2022/06/09	41	134.46	15	134.27	135.50	26	6,731	0.39%
2022/06/08	4.1	134.35	5	134.90	135.50	-1	6,649	-0.01%
2022/06/07	39	137.15	18	136.56	134.00	21	6,439	0.33%
2022/06/06	10.1	139.00	8	138.88	139.50	2.1	5,902	0.03%
2022/06/02	38	144.41	37	143.81	138.50	1	5,674	0.02%
2022/06/01	13	132.23	44	141.32	142.00	-31	4,842	-0.64%
2022/05/31	12	129.96	39	129.69	129.50	-27	4,620	-0.58%
2022/05/30	5	121.30	11	125.41	128.50	-6	3,995	-0.15%
2022/05/27	0	0.00	2	116.25	117.00	-2	3,813	-0.05%
2022/05/26	32	113.33	4	114.38	113.00	28	3,737	0.75%
2022/05/25	3	117.17	2	117.25	118.00	1	3,635	0.03%
2022/05/24	2	115.75	3	117.00	115.00	-1	3,587	-0.03%
2022/05/23	44	115.80	3	115.83	115.00	41	3,511	1.17%
2022/05/20	1	109.00	98	111.05	112.50	-97	3,360	-2.89%
2022/05/19	13	109.92	18	110.08	110.50	-5	3,287	-0.15%
2022/05/18	2	110.50	0	0.00	109.00	2	3,250	0.06%
2022/05/17	9	109.50	19	109.82	110.00	-10	3,217	-0.31%
2022/05/16	13	109.42	15	109.93	108.50	-2	3,219	-0.06%
2022/05/13	3	108.50	7	108.64	107.50	-4	3,203	-0.12%
2022/05/12	6	107.75	8	107.50	107.00	-2	3,230	-0.06%
2022/05/11	1	108.00	1	108.00	108.00	0	3,274	0.00%
2022/05/10	1	101.50	1	103.00	108.50	0	3,309	0.00%
2022/05/09	4	105.88	7	106.29	105.00	-3	3,310	-0.09%
2022/05/06	40	108.50	15	108.90	109.00	25	3,255	0.77%
2022/05/05	22	108.82	42	108.93	109.00	-20	3,061	-0.65%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	5	89.80	0	0.00	91.00	5	2,924	0.17%
2022/04/29	7	90.27	2	90.85	89.90	5	2,942	0.17%
2022/04/28	7	90.07	6	88.17	88.80	1	2,956	0.03%
2022/04/27	2	90.95	1	91.10	90.30	1	2,968	0.03%
2022/04/26	2	97.50	6	97.50	94.50	-4	2,940	-0.14%
2022/04/25	9	100.77	0	0.00	99.50	9	2,915	0.31%
2022/04/22	1	102.00	1	101.50	101.50	0	2,913	0.00%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/19	1	102.50	1	102.00	101.50	0	3,029	0.00%
2022/04/18	3	102.17	3	102.67	101.50	0	3,059	0.00%
2022/04/15	2	104.00	1	103.00	103.00	1	3,093	0.03%
2022/04/14	5	104.50	0	0.00	104.50	5	3,271	0.15%
2022/04/13	2	102.00	2	104.50	105.50	0	3,424	0.00%
2022/04/12	18	100.81	1	101.00	101.50	17	3,563	0.48%
2022/04/11	65	102.38	0	0.00	102.00	65	4,033	1.61%
2022/04/08	1	108.50	1	108.00	107.50	0	4,669	0.00%
2022/04/07	9	107.56	0	0.00	104.50	9	4,719	0.19%
2022/04/06	7	108.79	1	110.00	110.00	6	4,726	0.13%
2022/04/01	10	110.00	1	110.50	112.00	9	4,783	0.19%
2022/03/31	1	114.00	0	0.00	111.00	1	4,789	0.02%
2022/03/30	1	114.50	2	114.00	114.00	-1	4,785	-0.02%
2022/03/29	21	111.07	0	0.00	112.50	21	4,757	0.44%
2022/03/28	2	109.25	1	111.00	110.50	1	4,781	0.02%
2022/03/25	33	112.05	1	112.00	112.00	32	4,821	0.66%
2022/03/24	2	115.50	23	115.50	115.00	-21	4,831	-0.43%
2022/03/23	16	114.75	20	116.50	115.00	-4	4,821	-0.08%
2022/03/22	0	0.00	11	114.45	114.50	-11	4,731	-0.23%
2022/03/21	7	117.07	3	118.00	113.50	4	4,698	0.09%
2022/03/18	12	113.08	30	113.18	114.00	-18	4,571	-0.39%
2022/03/17	10	109.00	11	109.23	112.00	-1	4,381	-0.02%
2022/03/16	1	106.00	7	105.50	105.00	-6	4,250	-0.14%
2022/03/15	24	105.23	6	105.58	104.50	18	4,258	0.42%
2022/03/14	1	105.50	2	106.50	105.00	-1	4,295	-0.02%
2022/03/11	1	105.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	13	104.92	2	105.00	105.00	11	4,433	0.25%
2022/03/09	2	100.75	1	101.00	101.50	1	4,465	0.02%
2022/03/08	11	99.64	0	0.00	99.50	11	4,506	0.24%
2022/03/07	3	100.00	0	0.00	100.50	3	4,530	0.07%
2022/03/04	2	105.75	2	105.50	104.00	0	4,592	0.00%
2022/03/03	0	0.00	4	108.13	107.50	-4	4,639	-0.09%
2022/03/02	1	104.50	0	0.00	107.00	1	4,656	0.02%
2022/02/24	22	101.03	0	0.00	100.00	22	4,761	0.46%
2022/02/22	32	103.94	0	0.00	102.50	32	4,844	0.66%
2022/02/21	23	107.61	1	107.00	107.00	22	4,925	0.45%
2022/02/18	1	107.00	0	0.00	108.00	1	5,320	0.02%
2022/02/17	1	108.00	1	109.00	107.50	0	5,449	0.00%
2022/02/16	6	108.67	6	108.75	107.50	0	5,636	0.00%
2022/02/15	0	0.00	1	106.50	105.50	-1	5,668	-0.02%
2022/02/14	5	107.00	3	107.33	106.50	2	5,841	0.03%
2022/02/11	3	110.50	15	110.63	111.00	-12	5,846	-0.21%
2022/02/10	4	108.63	9	108.28	108.00	-5	5,829	-0.09%
2022/02/09	2	105.75	0	0.00	107.50	2	5,840	0.03%
2022/02/08	0	0.00	1	102.50	102.50	-1	6,052	-0.02%
2022/02/07	1	99.50	3	100.50	100.50	-2	6,398	-0.03%
2022/01/26	2	101.00	2	101.75	99.00	0	6,524	0.00%
2022/01/25	4	102.75	3	102.50	101.00	1	6,685	0.01%
2022/01/24	3	102.83	3	100.83	102.50	0	7,098	0.00%
2022/01/21	2	100.50	3	101.00	101.00	-1	7,381	-0.01%
2022/01/20	3	103.50	1	104.00	103.00	2	7,399	0.03%
2022/01/19	2	101.75	3	102.17	104.00	-1	7,397	-0.01%
2022/01/18	3	102.83	4	101.50	101.00	-1	7,460	-0.01%
2022/01/17	3	100.30	4	102.13	103.50	-1	7,513	-0.01%
2022/01/14	1	99.00	1	99.60	99.50	0	7,580	0.00%
2022/01/13	8	100.43	7	101.00	101.00	1	7,647	0.01%
2022/01/12	9	99.30	1	99.30	98.90	8	7,684	0.10%
2022/01/11	1	102.00	1	101.50	101.00	0	7,749	0.00%
2022/01/10	3	104.50	2	104.75	104.00	1	7,785	0.01%
2022/01/07	20	105.08	14	106.07	103.00	6	7,876	0.08%
2022/01/06	1	111.50	1	112.00	111.50	0	7,712	0.00%
2022/01/05	5	118.80	5	118.60	117.00	0	7,612	0.00%
2022/01/04	38	123.51	32	122.41	121.00	6	7,481	0.08%
2022/01/03	12	120.88	27	122.31	123.00	-15	7,037	-0.21%
2021/12/30	8	110.00	11	112.45	114.00	-3	6,408	-0.05%
2021/12/28	0	0.00	1	111.50	112.00	-1	6,375	-0.02%
2021/12/27	2	107.00	12	108.46	108.00	-10	6,367	-0.16%
2021/12/24	11	109.41	6	109.00	108.50	5	6,380	0.08%
2021/12/23	2	111.00	16	111.53	110.50	-14	6,389	-0.22%
2021/12/22	5	112.60	6	111.00	111.00	-1	6,403	-0.02%
2021/12/21	18	111.61	17	112.53	112.50	1	6,376	0.02%
2021/12/20	3	110.33	9	111.22	111.50	-6	6,317	-0.09%
2021/12/17	1	111.00	1	112.50	108.50	0	6,275	0.00%
2021/12/16	0	0.00	1	110.50	111.00	-1	6,245	-0.02%
2021/12/15	1	107.00	27	107.48	107.00	-26	6,192	-0.42%
2021/12/14	6	104.92	1	103.00	103.00	5	6,212	0.08%
2021/12/13	2	106.00	1	106.00	105.50	1	6,229	0.02%
2021/12/10	2	106.50	2	107.00	107.00	0	6,300	0.00%
2021/12/09	26	109.38	1	110.50	108.00	25	6,327	0.40%
2021/12/08	1	113.50	4	112.88	111.50	-3	6,324	-0.05%
2021/12/07	15	112.63	6	112.75	110.00	9	6,279	0.14%
2021/12/06	8	108.13	6	108.17	108.00	2	6,202	0.03%
2021/12/03	3	108.50	16	109.13	110.00	-13	6,240	-0.21%
2021/12/02	24	107.02	2	106.75	106.50	22	6,317	0.35%
2021/12/01	1	106.00	2	109.00	109.50	-1	6,490	-0.02%
2021/11/30	4	108.13	21	107.02	107.50	-17	6,584	-0.26%
2021/11/29	9	104.67	5	104.40	105.00	4	6,686	0.06%
2021/11/26	40	103.40	41	105.49	103.00	-1	7,170	-0.01%
2021/11/24	18	105.69	2	107.75	108.00	16	7,746	0.21%
2021/11/23	1	108.50	0	0.00	107.00	1	7,756	0.01%
2021/11/22	4	111.75	4	112.00	111.50	0	7,789	0.00%
2021/11/19	2	113.75	3	113.67	114.00	-1	7,899	-0.01%
2021/11/18	7	114.43	9	113.83	113.00	-2	8,050	-0.02%
2021/11/17	19	119.00	7	120.57	116.00	12	8,100	0.15%
2021/11/16	6	112.25	7	114.07	114.50	-1	7,883	-0.01%
2021/11/15	12	113.58	16	113.38	111.00	-4	7,889	-0.05%
2021/11/12	3	109.83	11	108.95	110.00	-8	7,882	-0.10%
2021/11/11	15	111.37	3	108.50	108.00	12	7,990	0.15%
2021/11/10	6	108.58	7	108.50	109.50	-1	7,972	-0.01%
2021/11/09	7	106.71	8	107.06	106.50	-1	8,086	-0.01%
2021/11/08	6	105.00	1	105.50	105.00	5	8,172	0.06%
2021/11/05	9	110.33	7	109.79	109.50	2	8,241	0.02%
2021/11/04	14	109.07	23	110.37	114.00	-9	8,233	-0.11%
2021/11/03	8	103.50	12	103.79	104.00	-4	8,120	-0.05%
2021/11/02	15	102.63	12	102.16	103.00	3	8,208	0.04%
2021/11/01	19	108.34	16	109.53	108.50	3	8,265	0.04%
2021/10/29	11	101.51	22.1	101.64	104.50	-11.1	8,134	-0.14%
2021/10/28	0	0.00	6	93.82	95.00	-6	8,069	-0.07%
2021/10/27	4	93.80	6	93.45	94.30	-2	8,367	-0.02%
2021/10/26	2	93.70	7	93.33	91.90	-5	8,858	-0.06%
2021/10/25	1	94.80	1	94.70	95.00	0	9,203	0.00%
2021/10/22	11	94.55	7	93.61	94.60	4	9,425	0.04%
2021/10/21	4	93.22	2	93.50	92.00	2	9,740	0.02%
2021/10/20	9	92.58	11	92.64	93.00	-2	10,221	-0.02%
2021/10/19	8.1	91.53	7.5	92.03	92.30	0.5	10,853	0.00%
2021/10/18	2.5	88.92	6	88.82	89.00	-3.5	10,786	-0.03%
2021/10/15	12	87.51	11.1	88.06	87.40	0.9	10,793	0.01%
2021/10/14	1.1	82.54	2	82.55	83.00	-0.9	11,096	-0.01%
2021/10/13	6	81.98	1	85.50	80.20	5	11,457	0.04%
2021/10/12	4	85.48	7	85.91	86.40	-3	11,491	-0.03%
2021/10/08	3	86.23	3	86.77	84.90	0	11,571	0.00%
2021/10/07	6	85.02	5	85.08	86.00	1	11,733	0.01%
2021/10/06	4	82.18	2	83.00	80.10	2	12,184	0.02%
2021/10/05	5	81.14	5	81.24	82.30	0	12,470	0.00%
2021/10/04	3	82.33	2	81.70	78.00	1	12,523	0.01%
2021/09/29	4	83.93	4	84.55	83.50	0	13,256	0.00%
2021/09/28	3	88.73	2	88.00	88.10	1	13,840	0.01%
2021/09/27	0	0.00	1	90.14	90.10	-1	14,190	-0.01%
2021/09/24	13	90.69	2	91.40	91.10	11	14,256	0.08%
2021/09/23	15	91.01	15	89.85	89.60	0	14,300	0.00%
2021/09/22	1	88.00	0	0.00	89.90	1	14,379	0.01%
2021/09/17	2	89.35	4	91.03	91.70	-2	14,554	-0.01%
2021/09/16	3	91.07	2	91.55	89.50	1	14,684	0.01%
2021/09/15	5	91.12	4	92.20	90.50	1	14,736	0.01%
2021/09/14	1	97.20	0.1	96.51	95.20	0.9	14,778	0.01%
2021/09/13	4	98.73	1	98.30	97.00	3	14,781	0.02%
2021/09/10	5	96.98	8	98.28	99.20	-3	14,827	-0.02%
2021/09/09	9.1	97.85	8.1	97.60	98.70	1	14,969	0.01%
2021/09/08	4	96.75	3	98.53	95.10	1	15,006	0.01%
2021/09/07	7	98.72	7	99.97	99.00	0	15,080	0.00%
2021/09/06	5	110.21	18	111.06	107.50	-13	15,011	-0.09%
2021/09/03	16	108.47	5	108.30	107.50	11	14,988	0.07%
2021/09/02	9	108.94	5	108.60	106.00	4	15,287	0.03%
2021/09/01	37	112.39	32	112.33	112.50	5	15,216	0.03%
2021/08/31	12	107.33	26	109.94	111.50	-14	14,733	-0.10%
2021/08/30	9	101.50	10	101.45	101.50	-1	14,232	-0.01%
2021/08/27	10	99.04	4	98.20	98.00	6	14,204	0.04%
2021/08/26	5	100.94	5	100.64	100.00	0	14,209	0.00%
2021/08/25	51	102.91	9	102.94	102.50	42	14,202	0.30%
2021/08/24	29	103.12	7	103.07	102.00	22	14,278	0.15%
2021/08/23	12	100.13	16	100.69	99.90	-4	14,228	-0.03%
2021/08/20	9	96.81	7	97.90	96.10	2	14,188	0.01%
2021/08/19	3	97.97	2	96.00	93.00	1	14,048	0.01%
2021/08/18	6	95.90	9	95.91	99.50	-3	13,953	-0.02%
2021/08/17	3	98.77	23	96.30	93.80	-20	13,857	-0.14%
2021/08/16	7	100.86	13	102.15	100.00	-6	13,743	-0.04%
2021/08/13	13	100.52	1	104.00	98.30	12	13,607	0.09%
2021/08/12	143	106.19	8	107.25	106.50	135	13,449	1.00%	大買/鉅額交易
2021/08/11	124	104.23	5	102.70	103.50	119	13,342	0.89%	大買/鉅額交易
2021/08/10	12	108.00	9	107.94	108.00	3	13,247	0.02%
2021/08/09	26	108.27	1	112.50	108.00	25	13,046	0.19%
2021/08/06	18	120.33	6.2	120.43	119.50	11.9	12,877	0.09%
2021/08/05	8	122.94	14	124.21	126.50	-6	12,733	-0.05%
2021/08/04	18.1	123.89	54	129.23	122.00	-36	12,643	-0.28%
2021/08/03	3.1	129.16	361	128.47	129.00	-358	12,443	-2.88%	大賣/鉅額交易
2021/08/02	11.1	127.45	10.1	126.94	129.00	1	12,241	0.01%
2021/07/30	33.1	128.81	22.1	130.62	122.50	11	11,960	0.09%
2021/07/29	57.1	121.10	69.1	120.60	129.50	-12	11,462	-0.10%
2021/07/28	11	122.54	17.2	120.82	118.00	-6.2	11,060	-0.06%
2021/07/27	22.2	131.22	27.3	131.46	131.00	-5.1	10,822	-0.05%
2021/07/26	60.1	127.84	44.3	128.15	128.50	15.9	10,455	0.15%
2021/07/23	46.2	119.49	58.1	120.05	124.50	-11.9	9,908	-0.12%
2021/07/22	7	116.50	0	0.00	116.50	7	9,242	0.08%
2021/07/21	0	0.00	0.2	106.00	106.00	-0.2	9,272	0.00%
2021/07/20	14	99.84	17	99.29	96.40	-3	9,293	-0.03%
2021/07/19	15	96.50	21.1	97.56	100.50	-6.1	9,196	-0.07%
2021/07/16	1	93.70	22	92.08	91.60	-21	9,152	-0.23%
2021/07/15	0	0.00	2	91.60	91.70	-2	9,313	-0.02%
2021/07/14	12	89.71	14	90.59	92.00	-2	9,742	-0.02%
2021/07/13	29	95.74	32	95.29	90.50	-3	9,925	-0.03%
2021/07/12	8.3	94.52	9.1	93.76	92.10	-0.8	9,792	-0.01%
2021/07/09	5.1	89.19	14	88.62	89.20	-9	9,648	-0.09%
2021/07/08	16	89.88	19.3	88.98	87.90	-3.3	9,818	-0.03%
2021/07/07	27	87.90	15	86.97	87.80	12	9,891	0.12%
2021/07/06	55.4	89.51	20.2	89.07	87.50	35.2	9,768	0.36%
2021/07/05	37.1	84.27	35.1	88.42	90.10	2	9,411	0.02%
2021/07/02	10.1	80.53	15	80.69	82.90	-4.9	8,978	-0.05%
2021/07/01	0.1	75.80	0	0.00	75.40	0.1	9,001	0.00%
2021/06/30	3	77.17	22	76.69	76.90	-19	8,982	-0.21%
2021/06/29	4	76.55	21	78.03	75.60	-17	9,002	-0.19%
2021/06/28	21	76.59	17	76.42	77.50	4	9,085	0.04%
2021/06/25	17	74.56	21	74.44	75.70	-4	9,051	-0.04%
2021/06/24	4	73.28	3	73.20	73.20	1	9,138	0.01%
2021/06/23	2	72.25	5	72.92	73.50	-3	9,158	-0.03%
2021/06/22	2	71.00	3	69.80	69.40	-1	9,395	-0.01%
2021/06/21	46	71.06	4	70.48	69.80	42	9,391	0.45%
2021/06/18	18	74.02	20	74.65	73.70	-2	9,390	-0.02%
2021/06/17	7	72.06	11	72.26	72.50	-4	9,282	-0.04%
2021/06/16	4	71.75	26	72.60	72.00	-22	9,499	-0.23%
2021/06/15	8	70.49	5	70.24	70.80	3	9,433	0.03%
2021/06/11	23	70.15	7	71.44	70.40	16	9,510	0.17%
2021/06/10	25.5	70.45	67	72.55	70.40	-41.5	10,042	-0.41%
2021/06/09	2	67.65	23	66.81	66.70	-21	10,067	-0.21%
2021/06/08	1	66.50	0	0.00	65.30	1	10,057	0.01%
2021/06/07	10	64.40	0	0.00	64.90	10	10,019	0.10%
2021/06/04	16	67.66	8	67.56	66.70	8	9,968	0.08%
2021/06/03	1	66.40	1	67.50	66.80	0	9,928	0.00%
2021/06/02	2	65.70	10	68.00	65.50	-8	9,873	-0.08%
2021/06/01	5	69.26	5	68.46	67.90	0	9,790	0.00%
2021/05/31	15	67.54	18	67.83	68.30	-3	9,589	-0.03%
2021/05/28	1	63.50	1	64.00	62.10	0	9,445	0.00%
2021/05/27	1	62.50	0	0.00	62.00	1	9,413	0.01%
2021/05/26	0	0.00	1	63.00	61.30	-1	9,410	-0.01%
2021/05/25	3	63.07	3	61.93	62.00	0	9,403	0.00%
2021/05/24	2	59.30	1	60.00	60.20	1	9,372	0.01%
2021/05/21	1	57.50	3	57.30	59.10	-2	9,342	-0.02%
2021/05/20	1	57.50	1	56.50	55.80	0	9,406	0.00%
2021/05/19	1	57.70	1	57.70	58.50	0	9,444	0.00%
2021/05/18	1	56.20	2	57.30	57.30	-1	9,418	-0.01%
2021/05/17	13	52.21	2	52.70	52.10	11	9,394	0.12%
2021/05/14	147	61.02	0	0.00	57.80	147	9,352	1.57%	大買/鉅額交易
2021/05/13	12	58.00	3	60.10	60.00	9	9,291	0.10%
2021/05/12	127	64.63	31	59.06	60.10	96	9,227	1.04%	大買/
2021/05/11	61	65.28	24	66.96	63.50	37	9,090	0.41%
2021/05/10	11	73.14	1	73.10	70.50	10	9,024	0.11%
2021/05/07	3	72.07	118	72.22	74.80	-115	9,028	-1.27%	大賣/鉅額交易
2021/05/06	5	69.20	50	71.70	69.60	-45	8,992	-0.50%
2021/05/05	1	73.50	1	73.80	70.00	0	8,999	0.00%
2021/05/04	1	74.00	4	75.90	74.00	-3	9,026	-0.03%
2021/05/03	0	0.00	1	78.50	77.40	-1	9,009	-0.01%
2021/04/29	1	83.00	0	0.00	81.10	1	9,069	0.01%
2021/04/28	0	0.00	1	81.50	82.00	-1	9,119	-0.01%
2021/04/27	3	80.70	3	78.50	79.50	0	9,182	0.00%
2021/04/26	13	82.75	4	82.83	82.60	9	9,326	0.10%
2021/04/23	23	84.13	10	82.96	86.40	13	9,285	0.14%
2021/04/22	29	82.00	12	84.15	79.70	17	9,037	0.19%
2021/04/21	24	80.14	14	81.77	79.90	10	8,824	0.11%
2021/04/20	18	78.40	16	79.18	79.00	2	8,598	0.02%
2021/04/19	3	73.23	4	73.20	76.50	-1	8,132	-0.01%
2021/04/16	6	67.02	19	66.49	69.60	-13	7,791	-0.17%
2021/04/15	17	63.16	7	63.71	63.30	10	7,526	0.13%
2021/04/14	42	60.13	16	62.22	62.00	26	7,463	0.35%
2021/04/13	22	61.91	18	62.33	61.90	4	7,768	0.05%
2021/04/12	10	59.96	76	60.16	60.50	-66	7,568	-0.87%
2021/04/09	6	61.27	8	61.70	60.00	-2	7,649	-0.03%
2021/04/08	8	62.19	23	62.23	61.80	-15	7,673	-0.20%
2021/04/07	74	61.68	355	61.20	61.50	-281	7,607	-3.69%	大賣/鉅額交易
2021/04/06	12	57.35	18	57.84	57.80	-6	7,339	-0.08%
2021/04/01	49	57.79	3	59.07	57.40	46	7,523	0.61%
2021/03/31	10	59.20	24	60.64	58.90	-14	8,008	-0.17%
2021/03/30	15	59.48	33	59.99	59.00	-18	8,018	-0.22%
2021/03/29	27	59.83	38	59.48	59.50	-11	8,400	-0.13%
2021/03/26	11	58.35	11	57.82	57.10	0	8,614	0.00%
2021/03/25	62	58.56	72	57.83	56.90	-10	9,155	-0.11%
2021/03/24	4	55.90	7	56.03	55.50	-3	9,500	-0.03%
2021/03/23	3	56.47	6	57.05	55.60	-3	9,648	-0.03%
2021/03/22	15	57.27	12	57.03	56.80	3	9,865	0.03%
2021/03/19	24	57.16	18	57.26	58.40	6	10,337	0.06%
2021/03/18	15	55.57	16	55.23	55.40	-1	10,389	-0.01%
2021/03/17	8	56.54	4	56.70	56.10	4	10,372	0.04%
2021/03/16	92	58.08	71	56.81	56.30	21	10,286	0.20%
2021/03/15	13	55.54	18	56.06	58.00	-5	9,652	-0.05%
2021/03/12	8	50.84	10	51.54	52.80	-2	9,297	-0.02%
2021/03/11	5	49.60	4	49.88	50.00	1	9,257	0.01%
2021/03/10	13	48.38	2	48.25	48.25	11	9,307	0.12%
2021/03/09	22	47.90	1	48.80	47.70	21	9,562	0.22%
2021/03/08	1	50.10	1	50.20	49.00	0	9,592	0.00%
2021/03/05	2	50.50	1	50.10	49.70	1	9,684	0.01%
2021/03/04	1	51.30	2	51.05	50.50	-1	9,753	-0.01%
2021/03/02	3	52.67	3	53.00	51.30	0	10,766	0.00%
2021/02/26	2	51.50	3	51.73	51.40	-1	11,028	-0.01%
2021/02/25	3	51.60	1	51.20	51.20	2	11,114	0.02%
2021/02/24	1	52.40	11	52.56	51.70	-10	11,160	-0.09%
2021/02/23	3	51.13	14	52.04	51.10	-11	11,185	-0.10%
2021/02/22	4	52.20	5	51.82	51.80	-1	11,186	-0.01%
2021/02/19	1	48.85	5	50.80	51.00	-4	11,118	-0.04%
2021/02/18	5	48.49	4	48.93	49.15	1	11,114	0.01%
2021/02/17	2	48.48	0	0.00	48.80	2	11,193	0.02%
2021/02/05	30	45.20	2	45.20	45.15	28	11,257	0.25%
2021/02/04	40	46.05	0	0.00	45.65	40	11,555	0.35%
2021/02/03	20	46.45	1	47.20	46.45	19	11,645	0.16%
2021/02/02	28	46.52	0	0.00	46.60	28	11,821	0.24%
2021/02/01	32	45.34	0	0.00	45.70	32	12,061	0.27%
2021/01/29	5	47.08	2	47.60	46.40	3	12,077	0.02%
2021/01/28	1	48.80	0	0.00	48.05	1	12,073	0.01%
2021/01/27	15	49.22	7	49.14	49.60	8	12,100	0.07%
2021/01/26	9	51.21	6	50.15	49.95	3	12,120	0.02%
2021/01/25	2	50.90	4	50.85	51.30	-2	12,157	-0.02%
2021/01/22	4	50.75	0	50.90	51.10	4	12,198	0.03%
2021/01/21	9	48.87	11.1	48.67	48.65	-2.1	12,181	-0.02%
2021/01/20	17	50.71	4	50.50	50.10	13	12,378	0.11%
2021/01/19	9.1	54.01	2	54.25	52.80	7.1	12,384	0.06%
2021/01/18	2	50.00	5	49.95	52.20	-3	12,257	-0.02%
2021/01/15	14	53.65	10	52.30	52.10	4	12,308	0.03%
2021/01/14	6	53.13	15	53.15	53.60	-9	12,316	-0.07%
2021/01/13	5	51.52	2	51.20	51.60	3	12,360	0.02%
2021/01/12	9	50.98	6	51.75	50.90	3	12,425	0.02%
2021/01/11	24	52.34	24	52.69	52.80	0	12,655	0.00%
2021/01/08	5	51.70	10	52.63	51.80	-5	13,263	-0.04%
2021/01/07	4	53.78	1	53.80	53.40	3	13,330	0.02%
2021/01/06	16	55.15	20	54.35	53.00	-4	13,483	-0.03%
2021/01/05	8	52.58	14	52.66	52.70	-6	13,225	-0.05%
2021/01/04	4	53.08	3	53.43	53.50	1	13,785	0.01%
2020/12/31	21	52.81	9	52.68	52.90	12	14,519	0.08%
2020/12/30	3	52.40	5	52.16	51.60	-2	14,780	-0.01%
2020/12/29	1	52.40	5	51.98	51.30	-4	14,746	-0.03%
2020/12/28	12	53.20	18	53.18	52.40	-6	14,743	-0.04%
2020/12/25	75	53.40	46	53.05	53.00	29	14,552	0.20%
2020/12/24	25	51.61	13	51.58	50.90	12	14,081	0.09%
2020/12/23	28	52.50	26	52.38	51.20	2	13,990	0.01%
2020/12/22	61	52.16	68	51.61	50.80	-7	13,700	-0.05%
2020/12/21	53	50.35	59	50.97	52.90	-6	13,544	-0.04%
2020/12/18	45	48.99	35	49.19	48.15	10	13,298	0.08%
2020/12/17	5	45.86	12	46.13	46.50	-7	13,354	-0.05%
2020/12/16	12	45.97	8	46.21	45.70	4	13,711	0.03%
2020/12/15	22	48.01	14	46.34	44.65	8	13,772	0.06%
2020/12/14	2	47.43	18	48.32	49.40	-16	13,220	-0.12%
2020/12/11	3	44.68	0	0.00	44.95	3	12,873	0.02%
2020/12/10	0	0.00	4	44.25	44.70	-4	12,807	-0.03%
2020/12/09	2	45.50	11	45.76	45.35	-9	12,742	-0.07%
2020/12/08	10	45.65	2	45.40	45.65	8	12,656	0.06%
2020/12/07	0	0.00	3	43.70	43.35	-3	12,547	-0.02%
2020/12/04	1	44.70	6	45.51	44.60	-5	12,490	-0.04%
2020/12/03	53	46.28	42	46.60	45.25	11	12,427	0.09%
2020/12/02	1	44.90	9	44.78	44.45	-8	12,171	-0.07%
2020/12/01	49	43.39	4	43.78	45.15	45	12,125	0.37%
2020/11/30	12	45.24	3	45.38	44.75	9	12,054	0.07%
2020/11/27	11	46.46	4	45.78	45.80	7	12,014	0.06%
2020/11/26	103	47.65	103	47.55	46.60	0	11,865	0.00%	大買/大賣/
2020/11/25	10	46.15	24	43.83	46.20	-14	10,989	-0.13%
2020/11/24	14	42.97	11	42.55	42.00	3	10,673	0.03%
2020/11/23	4	42.65	5.3	42.44	42.60	-1.3	10,663	-0.01%
2020/11/20	3	41.02	12	41.28	42.15	-9	10,739	-0.08%
2020/11/19	12	40.73	1	40.80	40.70	11	10,697	0.10%
2020/11/18	1	41.20	3	40.72	40.55	-2	10,809	-0.02%
2020/11/17	0	0.00	6	40.73	40.70	-6	10,776	-0.06%
2020/11/16	4	41.51	3	41.73	41.05	1	10,733	0.01%
2020/11/13	6	42.26	4	43.08	42.05	2	10,637	0.02%
2020/11/12	56	43.61	52	42.90	42.55	4	10,542	0.04%
2020/11/11	5	42.42	6	42.52	42.50	-1	10,249	-0.01%
2020/11/10	16	42.97	9	42.47	42.25	7	10,302	0.07%
2020/11/09	12	43.24	12	42.73	43.80	0	10,155	0.00%
2020/11/06	3	41.20	7	40.86	40.80	-4	9,901	-0.04%
2020/11/05	2	40.80	6	40.93	41.00	-4	9,856	-0.04%
2020/11/04	7	40.37	3	40.28	40.30	4	9,819	0.04%
2020/11/03	4	40.06	8	39.93	40.50	-4	9,778	-0.04%
2020/11/02	11	38.89	8	38.94	38.95	3	9,719	0.03%
2020/10/30	7	41.57	8	40.64	40.10	-1	9,624	-0.01%
2020/10/29	9	41.04	7	41.11	41.00	2	9,536	0.02%
2020/10/28	29	42.62	30	42.30	42.20	-1	9,447	-0.01%
2020/10/27	3	41.10	7	42.04	42.30	-4	9,165	-0.04%
2020/10/26	7	41.08	3	41.05	40.95	4	9,050	0.04%
2020/10/23	22	41.38	24	41.45	41.20	-2	8,939	-0.02%
2020/10/22	6	41.66	0	0.00	41.50	6	8,835	0.07%
2020/10/21	19	43.04	19	43.23	42.55	0	8,719	0.00%
2020/10/20	61	42.90	60	42.84	42.30	1	8,530	0.01%
2020/10/19	85	43.08	86	42.26	43.20	-1	8,423	-0.01%
2020/10/16	109	42.02	101.1	44.41	41.40	7.9	8,114	0.10%	大買/大賣/
2020/10/15	26	43.66	25	43.69	43.65	1	7,442	0.01%
2020/10/14	10	43.60	10	44.10	43.70	0	7,267	0.00%
2020/10/13	15	43.69	19.1	43.92	44.05	-4.1	7,006	-0.06%
2020/10/12	20	43.23	25	43.38	43.00	-5	6,678	-0.07%
2020/10/08	52	39.97	53	40.16	41.20	-1	6,058	-0.02%
2020/10/07	0	0.00	4.1	38.52	39.35	-4.1	5,172	-0.08%
2020/10/06	2	35.18	1	35.35	35.80	1	4,764	0.02%
2020/10/05	79	33.61	16.5	33.91	35.30	62.5	4,679	1.34%
2020/09/30	19	33.12	4	32.70	33.50	15	4,562	0.33%
2020/09/29	64	32.75	17	32.65	32.55	47	4,516	1.04%
2020/09/28	23	34.32	0	0.00	34.30	23	4,508	0.51%
2020/09/25	8.5	35.34	20	34.92	34.60	-11.5	4,452	-0.26%
2020/09/24	27	36.57	13	36.77	36.30	14	4,221	0.33%
2020/09/23	7	37.24	31	36.45	36.25	-24	3,918	-0.61%
2020/09/22	42	35.86	67	35.80	37.10	-25	3,531	-0.71%
2020/09/21	12	33.90	54	34.66	35.35	-42	2,783	-1.51%
2020/09/18	63	31.83	118	32.04	32.15	-55	2,251	-2.44%	大賣/
2020/09/17	1	28.45	6	29.23	29.25	-5	1,935	-0.26%
2020/09/15	2	28.90	0	0.00	28.95	2	1,920	0.10%
2020/09/11	0	0.00	4	28.50	28.10	-4	1,938	-0.21%
2020/09/10	6	29.18	0	0.00	28.70	6	1,935	0.31%
2020/09/09	1	28.30	0	0.00	29.15	1	1,939	0.05%
2020/09/07	0	0.00	3	29.32	29.05	-3	1,936	-0.15%
2020/09/02	10	30.83	0	0.00	30.75	10	2,006	0.50%
2020/09/01	1	30.30	7	30.01	29.90	-6	2,010	-0.30%
2020/08/28	4	30.28	0	0.00	30.00	4	1,961	0.20%
2020/08/27	10	30.50	14	30.47	30.95	-4	1,923	-0.21%
2020/08/26	5	30.27	4	30.80	31.45	1	1,811	0.06%
2020/08/24	0	0.00	3	28.72	29.80	-3	1,579	-0.19%
2020/08/19	0.2	28.15	0	0.00	28.15	0.2	1,399	0.01%
2020/08/17	4	29.58	1	29.35	29.35	3	1,371	0.22%
2020/08/14	15	30.18	5	29.90	29.90	10	1,341	0.75%
2020/08/11	0	0.00	2	28.55	28.35	-2	1,141	-0.18%
2020/07/24	0.5	27.45	0	0.00	27.30	0.5	1,146	0.04%
2020/07/23	3	28.72	4	28.35	28.35	-1	1,139	-0.09%
2020/07/22	1	28.30	0	0.00	28.40	1	1,129	0.09%
2020/07/20	1	26.55	0	0.00	27.50	1	1,118	0.09%
2020/07/17	1	26.85	0	0.00	27.15	1	1,115	0.09%
2020/07/09	1	29.60	0	0.00	29.60	1	1,080	0.09%
2020/07/07	2	30.95	1	30.26	29.55	1	1,044	0.09%
2020/07/06	1	30.55	0	0.00	30.60	1	943	0.11%
2020/07/03	0	0.00	2	29.40	29.30	-2	887	-0.23%
2020/07/01	2	28.65	0	0.00	28.80	2	846	0.24%
2020/06/29	0	0.00	2	29.35	28.80	-2	801	-0.25%
2020/06/24	2	28.80	3	29.18	29.05	-1	774	-0.13%
2020/06/18	0	0.00	1	27.50	27.55	-1	693	-0.14%
2020/06/17	1	27.65	1	27.50	27.45	0	688	0.00%
2020/06/16	0	0.00	10	26.90	27.05	-10	679	-1.47%
2020/06/15	1	26.60	0	0.00	26.45	1	675	0.15%
2020/06/11	0	0.00	1	27.30	27.30	-1	667	-0.15%
2020/06/10	10	28.25	0	0.00	28.20	10	651	1.53%
2020/06/09	15	29.03	14	28.55	28.75	1	650	0.15%
2020/05/22	0	0.00	0	24.65	24.60	0	462	-0.01%
2020/05/20	1	26.15	1	25.40	25.25	0	460	0.00%
2020/05/14	0	0.00	0	24.55	24.70	0	468	-0.01%
2020/04/15	0	0.00	1	21.40	21.45	-1	394	-0.25%
2020/04/14	1	20.80	0	0.00	20.80	1	390	0.26%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/09	0	0.00	1	20.10	20.20	-1	400	-0.25%
2020/04/08	1	19.75	0	0.00	19.75	1	400	0.25%
2020/04/01	0	0.00	0	19.40	18.10	0	411	-0.01%
2020/03/19	1	15.05	0	0.00	15.05	1	633	0.16%
2020/03/17	3	17.17	2	16.90	16.90	1	631	0.16%
2020/03/13	0	0.00	2	19.92	20.25	-2	728	-0.28%
2020/03/06	0	0.00	1	25.65	25.65	-1	821	-0.12%
2020/03/05	1	26.00	0	0.00	26.05	1	820	0.12%
2020/03/04	1.1	25.44	1	25.90	26.20	0.1	816	0.01%
2020/03/03	0	0.00	1	25.80	25.60	-1	814	-0.12%
2020/03/02	0	0.00	1	25.20	25.20	-1	813	-0.12%
2020/02/27	2	25.28	0	0.00	25.10	2	809	0.25%
2020/02/25	1	25.90	0	0.00	26.30	1	805	0.12%
2020/02/21	2	26.95	0	0.00	26.90	2	803	0.25%
2020/02/20	2	27.35	0	0.00	27.15	2	800	0.25%
2020/02/04	2	25.05	1	25.10	25.10	1	782	0.13%
2020/01/03	0	0.00	1	29.40	29.30	-1	978	-0.10%
2019/12/27	0	0.00	0	30.05	30.05	0	968	0.00%
2019/12/17	1	32.60	4	31.79	30.90	-3	924	-0.33%
2019/12/16	7	30.09	5	30.41	30.50	2	867	0.23%
2019/12/13	0	0.00	1	29.05	28.80	-1	809	-0.12%
2019/12/10	2	29.30	0	0.00	29.70	2	786	0.25%
2019/12/09	10	29.58	10	29.90	29.20	0	685	0.00%
2019/12/06	1	29.30	0	0.00	30.15	1	607	0.16%
2019/11/29	0	0.00	13	27.35	27.35	-13	569	-2.28%
2019/11/22	0	0.00	1	27.45	27.55	-1	600	-0.17%
2019/11/20	0	0.00	4	27.70	27.65	-4	607	-0.66%
2019/11/19	0	0.00	4	28.05	27.95	-4	626	-0.64%
2019/11/11	1	27.95	0	0.00	27.70	1	703	0.14%
2019/11/01	0	0.00	1	29.60	29.60	-1	692	-0.14%
2019/10/31	0	0.00	2	29.40	29.10	-2	691	-0.29%
2019/10/30	1	30.05	0	0.00	29.80	1	686	0.15%
2019/10/29	3	30.60	3	30.25	29.50	0	678	0.00%
2019/10/28	2	30.90	0	0.00	30.60	2	667	0.30%
2019/10/25	2	30.50	2	30.40	30.50	0	613	0.00%
2019/10/23	0	0.00	1	29.40	29.25	-1	566	-0.18%
2019/10/22	0	0.00	6	28.85	29.20	-6	577	-1.04%
2019/10/21	0	0.00	4	28.60	28.60	-4	568	-0.70%
2019/10/16	10	28.60	7	28.20	28.20	3	587	0.51%
2019/10/08	2	28.30	3	28.37	27.85	-1	637	-0.16%
2019/09/27	0	0.00	5	27.30	27.15	-5	629	-0.79%
2019/09/23	0	0.00	3	28.80	28.55	-3	622	-0.48%
2019/09/20	3	29.20	0	0.00	28.80	3	619	0.48%
2019/09/19	16	29.35	10	29.42	29.20	6	610	0.98%
2019/09/03	6	29.32	6	29.40	28.90	0	561	0.00%
2019/08/27	7	28.97	7	29.04	28.80	0	541	0.00%
2019/08/26	0	0.00	1	27.70	27.65	-1	540	-0.19%
2019/08/23	2	28.80	0	0.00	28.40	2	541	0.37%
2019/08/22	4	29.08	5	28.97	28.70	-1	536	-0.19%
2019/08/21	1	29.45	2	29.53	29.55	-1	515	-0.19%
2019/08/20	22	29.78	20	30.07	29.40	2	509	0.39%
2019/08/15	0	0.00	2	26.90	27.00	-2	440	-0.45%
2019/08/01	2	27.90	0	0.00	27.90	2	455	0.44%
2019/07/26	0	0.00	3	29.25	29.15	-3	456	-0.66%
2019/07/24	2	29.85	2	29.98	29.50	0	472	0.00%
2019/07/19	0	0.00	0	28.90	28.90	0	430	-0.01%
2019/07/18	0	0.00	4	29.05	29.05	-4	428	-0.93%
2019/07/16	0	0.00	8	28.99	29.80	-8	396	-2.02%
2019/07/15	0	0.00	6	27.07	27.10	-6	340	-1.76%
2019/07/12	1	26.80	1	27.00	26.75	0	355	0.00%
2019/07/11	0	0.00	1	26.90	26.80	-1	414	-0.24%
2019/07/10	7	26.83	0	0.00	26.80	7	448	1.56%
2019/07/09	2	26.80	0	0.00	26.90	2	449	0.44%
2019/07/08	3	27.15	1	27.50	27.15	2	452	0.44%
2019/07/03	1	26.65	1	27.20	26.70	0	451	0.00%
2019/07/02	0	0.00	9	26.83	26.90	-9	456	-1.97%
2019/06/28	2	25.95	0	0.00	25.95	2	453	0.44%
2019/06/26	2	26.00	2	26.10	26.00	0	458	0.00%
2019/06/25	1	26.05	12	26.06	26.15	-11	461	-2.38%
2019/06/24	8	26.49	0	0.00	26.35	8	461	1.73%
2019/06/18	1	26.30	2	25.93	25.65	-1	453	-0.22%
2019/06/10	7	25.20	9	25.30	25.15	-2	468	-0.43%
2019/06/05	0	0.00	1	24.85	24.50	-1	468	-0.21%
2019/06/04	2	24.45	0	0.00	24.45	2	472	0.42%
2019/05/31	1	25.50	0	0.00	25.25	1	485	0.21%
2019/05/30	0.1	25.35	0	0.00	25.50	0.1	475	0.02%
2019/05/27	0	0.00	4	23.95	23.95	-4	494	-0.81%
2019/05/09	1	28.00	0	0.00	27.10	1	709	0.14%
2019/05/08	0	0.00	0	30.70	28.25	0	707	0.00%
2019/04/19	0.5	30.05	0	0.00	30.05	0.5	839	0.06%
2019/04/17	10	31.50	0	0.00	31.30	10	832	1.20%
2019/04/16	0.1	31.30	0	0.00	31.30	0.1	777	0.01%
2019/03/25	0	0.00	6	29.22	29.10	-6	889	-0.67%
2019/03/22	3	30.35	3	29.85	29.80	0	897	0.00%
2019/03/21	2	30.05	0	0.00	30.10	2	914	0.22%
2019/03/19	2	30.05	0	0.00	30.05	2	1,094	0.18%
2019/03/18	5	29.85	0	0.00	29.95	5	1,097	0.46%
2019/03/14	0	30.40	0	0.00	30.50	0	1,128	0.00%
2019/03/13	0	30.80	0	0.00	30.80	0	1,172	0.00%
2019/03/12	1	31.05	0	0.00	30.80	1	1,268	0.08%
2019/03/07	2	31.85	0	0.00	31.50	2	1,347	0.15%
2019/03/06	0	0.00	6	32.51	32.40	-6	1,375	-0.44%
2019/03/04	6	32.45	1	32.50	32.50	5	1,526	0.33%
2019/02/27	2	31.45	2	31.70	31.70	0	1,533	0.00%
2019/02/26	1	32.25	0	0.00	32.25	1	1,536	0.07%
2019/02/25	0	0.00	1	32.55	32.90	-1	1,600	-0.06%
2019/02/22	1	32.15	0	0.00	32.15	1	1,590	0.06%
2019/02/19	1	34.00	0	0.00	33.25	1	1,593	0.06%
2019/02/18	0	33.10	1	33.45	33.25	-1	1,597	-0.06%
2019/02/15	0	33.05	0	0.00	33.05	0	1,587	0.00%
2019/02/14	4	33.29	5	33.17	32.95	-1	1,575	-0.06%
2019/02/13	1	31.90	1	32.35	32.10	0	1,523	0.00%
2019/02/12	1	31.90	1	32.10	32.45	0	1,507	0.00%
2019/01/30	1	30.30	0	0.00	30.20	1	1,494	0.07%
2019/01/28	0	0.00	1	31.50	31.00	-1	1,525	-0.07%
2019/01/23	3	30.97	3	30.97	30.80	0	1,557	0.00%
2019/01/22	1	30.90	4	31.06	30.65	-3	1,554	-0.19%
2019/01/21	3	31.50	5	31.37	31.00	-2	1,553	-0.13%
2019/01/18	8	31.51	4	31.50	31.10	4	1,541	0.26%
2019/01/17	2	30.43	2	30.70	30.20	0	1,501	0.00%
2019/01/16	3	30.93	3	31.10	30.70	0	1,499	0.00%
2019/01/15	11	30.40	11	30.30	30.30	0	1,479	0.00%
2019/01/14	4	29.49	4	29.53	29.25	0	1,457	0.00%
2019/01/11	1	29.70	0	0.00	29.70	1	1,462	0.07%
2019/01/09	5	30.29	7	30.27	30.20	-2	1,464	-0.14%
2019/01/08	0	0.00	1	30.30	30.30	-1	1,463	-0.07%
2019/01/07	20	30.66	20	30.15	30.15	0	1,470	0.00%
2019/01/04	22	29.75	21	30.12	30.15	1	1,485	0.07%
2019/01/03	1	30.10	0	0.00	30.15	1	1,482	0.07%
2018/12/28	6	30.68	6	30.91	30.95	0	1,520	0.00%
2018/12/27	8	30.22	17	29.85	29.85	-9	1,528	-0.59%
2018/12/26	10	30.11	1	30.85	29.50	9	1,541	0.58%
2018/12/25	3	29.62	3	30.15	30.15	0	1,534	0.00%
2018/12/24	4	30.13	4	30.35	30.60	0	1,552	0.00%
2018/12/21	3	29.47	3	30.17	30.25	0	1,574	0.00%
2018/12/20	9	29.74	8	29.41	29.35	1	1,603	0.06%
2018/12/19	13	31.57	12	30.90	30.90	1	1,633	0.06%
2018/12/18	9	31.97	8	31.65	31.65	1	1,701	0.06%
2018/12/17	8	33.04	8	32.85	32.85	0	1,690	0.00%
2018/12/14	9	33.26	13	33.10	33.10	-4	1,685	-0.24%
2018/12/13	9	34.23	11	34.20	34.05	-2	1,671	-0.12%
2018/12/12	2	33.98	2	34.18	34.75	0	1,598	0.00%
2018/12/11	3	31.65	2	31.65	31.60	1	1,497	0.07%
2018/12/10	4	31.40	6	31.42	31.25	-2	1,513	-0.13%
2018/12/07	2	32.05	0	0.00	31.95	2	1,514	0.13%
2018/12/06	4	33.13	5	32.86	31.00	-1	1,502	-0.07%
2018/12/05	9	33.51	9	34.14	33.65	0	1,477	0.00%
2018/12/04	7	33.29	3	32.95	32.80	4	1,404	0.28%
2018/12/03	2	33.58	1	33.35	33.40	1	1,405	0.07%
2018/11/29	13	32.07	11	31.55	31.60	2	1,357	0.15%
2018/11/28	8	32.41	4	32.31	32.40	4	1,331	0.30%
2018/11/27	8	31.16	10	31.29	31.50	-2	1,287	-0.16%
2018/11/26	2	29.75	1	29.35	29.80	1	1,218	0.08%
2018/11/23	1	29.60	1	29.45	29.25	0	1,221	0.00%
2018/11/22	10	30.86	1	31.20	29.60	9	1,286	0.70%
2018/11/21	0	0.00	14	30.03	30.60	-14	1,252	-1.12%
2018/11/16	7	29.31	2	29.35	29.00	5	1,281	0.39%
2018/11/15	4	29.55	3	29.25	29.15	1	1,293	0.08%
2018/11/13	0	0.00	1	27.85	28.70	-1	1,296	-0.08%
2018/11/12	1	28.90	1	29.20	28.75	0	1,364	0.00%
2018/11/09	3	29.30	0	0.00	29.00	3	1,384	0.22%
2018/11/08	3	29.68	0	0.00	29.30	3	1,407	0.21%
2018/11/07	0	0.00	1	30.00	30.25	-1	1,430	-0.07%
2018/11/06	4	29.98	0	0.00	29.15	4	1,493	0.27%
2018/11/05	0	0.00	1	30.40	30.50	-1	1,550	-0.06%
2018/11/02	1	29.75	0.1	29.70	29.90	1	1,565	0.06%
2018/11/01	2	29.75	1	29.90	29.65	1	1,568	0.06%
2018/10/31	1	28.75	5	28.61	28.70	-4	1,633	-0.24%
2018/10/30	1	26.50	1	26.50	27.00	0	1,640	0.00%
2018/10/26	0.1	26.70	0	0.00	26.60	0.1	1,727	0.00%
2018/10/25	1	27.10	0	0.00	26.60	1	1,752	0.06%
2018/10/24	2	30.00	2	30.30	29.50	0	1,787	0.00%
2018/10/23	2	30.63	4	30.45	30.00	-2	1,836	-0.11%
2018/10/22	2	31.35	0	0.00	31.20	2	1,887	0.11%
2018/10/17	9	31.42	9	30.93	31.00	0	2,270	0.00%
2018/10/15	2	30.20	4	30.43	30.45	-2	2,398	-0.08%
2018/10/11	2	29.70	0	0.00	29.70	2	2,622	0.08%
2018/10/09	14	32.11	15	32.29	33.00	-1	2,962	-0.03%
2018/10/08	1	33.65	5	34.15	33.50	-4	3,113	-0.13%
2018/10/05	9	33.98	11	33.50	33.40	-2	3,160	-0.06%
2018/10/04	2	37.10	1	37.25	37.10	1	3,165	0.03%
2018/10/03	6	38.44	0	0.00	38.00	6	3,235	0.19%
2018/09/28	1	39.40	0	0.00	39.30	1	3,492	0.03%
2018/09/27	4	39.85	1.1	40.00	39.05	2.9	3,610	0.08%
2018/09/26	4	40.61	3	40.23	39.60	1	3,666	0.03%
2018/09/25	1	39.00	7	41.46	41.50	-6	3,821	-0.16%
2018/09/21	0	0.00	1	37.75	37.75	-1	3,845	-0.03%
2018/09/19	1	37.30	0	0.00	37.20	1	3,941	0.03%
2018/09/18	0.5	37.40	0	0.00	37.20	0.5	4,009	0.01%
2018/09/14	6	38.53	6	38.63	39.35	0	4,098	0.00%
2018/09/11	0	0.00	10	37.38	37.90	-10	4,169	-0.24%
2018/09/10	11	37.70	1	37.35	36.25	10	4,208	0.24%
2018/09/04	0	0.00	10	42.05	42.00	-10	5,423	-0.18%
2018/09/03	12	42.19	0	0.00	41.35	12	5,702	0.21%
2018/08/30	0	0.00	12	43.58	43.70	-12	6,213	-0.19%
2018/08/29	14	43.09	9	43.98	42.95	5	6,248	0.08%
2018/08/28	7	42.69	0	0.00	42.20	7	6,247	0.11%
2018/08/27	0	0.00	5	42.16	43.90	-5	6,284	-0.08%
2018/08/24	8	40.56	5	40.63	40.70	3	6,352	0.05%
2018/08/22	1	42.85	1	43.00	42.00	0	6,918	0.00%
2018/08/21	0	0.00	15	42.40	43.30	-15	7,130	-0.21%
2018/08/17	23	43.29	21	44.61	42.60	2	7,522	0.03%
2018/08/16	25	42.18	25	42.52	42.40	0	7,599	0.00%
2018/08/15	5	42.04	0	0.00	42.00	5	7,619	0.07%
2018/08/14	0	43.30	1	41.90	43.30	-1	7,595	-0.01%
2018/08/13	6	42.92	22	42.18	42.30	-16	7,567	-0.21%
2018/08/10	8	44.83	0	0.00	43.55	8	7,510	0.11%
2018/08/09	1	46.40	2	46.78	46.30	-1	7,426	-0.01%
2018/08/07	12	47.81	12	48.18	47.60	0	7,390	0.00%
2018/08/06	1	47.10	4	47.25	47.20	-3	7,315	-0.04%
2018/08/02	4	46.74	0	0.00	46.00	4	7,270	0.06%
2018/08/01	6	47.93	0	0.00	47.80	6	7,235	0.08%
2018/07/31	2	48.30	0	0.00	47.55	2	7,208	0.03%
2018/07/30	11	48.96	2	49.30	48.40	9	7,157	0.13%
2018/07/27	18	50.33	16	50.57	50.40	2	7,101	0.03%
2018/07/26	23	50.54	16	51.06	50.10	7	7,045	0.10%
2018/07/25	21	49.59	17	49.94	50.50	4	6,913	0.06%
2018/07/24	7	50.53	8	50.89	50.50	-1	6,842	-0.01%
2018/07/23	1	46.20	26	48.19	48.50	-25	6,648	-0.38%
2018/07/20	18	47.83	21	48.80	46.90	-3	6,582	-0.05%
2018/07/19	9	48.51	11	48.93	48.80	-2	6,510	-0.03%
2018/07/18	48	49.09	39	48.55	48.90	9	6,452	0.14%
2018/07/17	42	52.64	16	53.33	50.40	26	6,275	0.41%
2018/07/16	3	55.37	6	55.20	55.50	-3	5,936	-0.05%
2018/07/13	5	50.01	2	50.75	50.50	3	5,845	0.05%
2018/07/12	0	0.00	34	49.71	50.20	-34	5,792	-0.59%
2018/07/11	7	49.71	18	49.53	48.90	-11	5,753	-0.19%
2018/07/10	10	49.85	1	49.10	49.85	9	5,666	0.16%
2018/07/09	2	48.85	8	48.49	47.80	-6	5,599	-0.11%
2018/07/06	8	47.71	2	45.30	48.50	6	5,498	0.11%
2018/07/05	5	47.07	4	47.66	47.00	1	5,368	0.02%
2018/07/04	32	49.83	6	52.40	51.00	26	5,239	0.50%
2018/07/03	5	54.62	36	53.94	53.00	-31	5,140	-0.60%
2018/07/02	4	51.98	1	53.00	52.00	3	4,934	0.06%
2018/06/29	3	53.67	32	53.87	53.70	-29	4,820	-0.60%
2018/06/28	30	52.39	3	51.50	52.40	27	4,759	0.57%
2018/06/27	31	51.95	0	0.00	49.60	31	4,706	0.66%
2018/06/26	3	48.40	3	47.00	49.00	0	4,633	0.00%
2018/06/22	8	51.54	11	51.09	50.00	-3	4,543	-0.07%
2018/06/21	1	54.80	0	0.00	54.80	1	4,510	0.02%
2018/06/20	1.1	52.03	0	0.00	52.50	1.1	4,481	0.02%
2018/06/19	0	0.00	3	54.30	53.20	-3	4,440	-0.07%
2018/06/15	8	57.00	14	57.31	57.50	-6	4,426	-0.14%
2018/06/14	59	58.87	32	58.67	60.20	27	4,339	0.62%
2018/06/13	100	58.19	120	58.89	55.50	-20	3,971	-0.50%	大賣/
2018/06/12	94	55.25	89	54.50	56.50	5	3,542	0.14%
2018/06/11	2	50.28	7	50.61	51.40	-5	3,159	-0.16%
2018/06/08	38	45.56	42	45.31	46.80	-4	2,873	-0.14%
2018/06/07	14	40.44	159	39.65	42.55	-145	2,515	-5.76%	大賣/鉅額交易
2018/06/06	1	38.50	11	38.56	38.70	-10	2,331	-0.43%
2018/06/05	6	37.80	1	37.10	38.05	5	2,288	0.22%
2018/06/04	3	39.75	3	39.93	39.20	0	2,223	0.00%
2018/06/01	1	39.40	30	39.15	38.80	-29	2,159	-1.34%
2018/05/31	38	41.73	8	40.93	39.05	30	2,106	1.42%
2018/05/30	154	39.01	7	39.33	40.00	147	1,838	8.00%	大買/鉅額交易
2018/05/29	19	38.81	20	38.30	36.80	-1	1,516	-0.07%
2018/05/28	12	35.29	13	36.12	36.50	-1	1,287	-0.08%
2018/05/25	5	33.53	5	34.12	34.00	0	1,087	0.00%
2018/05/24	1	31.75	3	31.97	32.20	-2	863	-0.23%
2018/05/16	1	26.60	0	0.00	26.70	1	680	0.15%
2018/05/15	2	27.23	0	0.00	27.10	2	682	0.29%
2018/04/30	0	0.00	6	26.25	26.25	-6	1,012	-0.59%
2018/04/19	7	29.18	1	29.20	28.95	6	1,219	0.49%
2018/04/16	0	27.10	0	0.00	27.25	0	1,146	0.00%
2018/03/23	0	0.00	1	27.25	26.90	-1	1,619	-0.06%
2018/03/21	0	0.00	5	29.10	28.80	-5	1,605	-0.31%
2018/03/20	9	27.59	4	27.73	27.90	5	1,569	0.32%
2018/03/19	0	0.00	1	28.20	28.00	-1	1,572	-0.06%
2018/03/16	0	28.10	0	0.00	28.05	0	1,588	0.00%
2018/03/15	1	28.70	0	0.00	28.20	1	1,635	0.06%
2018/03/12	0	28.60	0	0.00	28.35	0	1,721	0.00%
2018/03/09	1	28.60	1	28.55	28.55	0	1,762	0.00%
2018/03/08	1	28.90	0	0.00	28.95	1	1,775	0.06%
2018/02/12	2	28.60	2	27.60	27.60	0	2,214	0.00%
2018/02/07	0	0.00	6	29.00	28.65	-6	2,455	-0.24%
2018/02/06	0	0.00	10	29.50	28.20	-10	2,501	-0.40%
2018/02/05	3	31.10	0	0.00	31.00	3	2,492	0.12%
2018/02/02	13	32.02	0	0.00	32.00	13	2,516	0.52%
2018/01/30	1	33.00	0	0.00	32.60	1	2,654	0.04%
2018/01/29	3	33.35	1	33.00	33.25	2	2,665	0.08%
2018/01/26	0	0.00	1	32.65	32.00	-1	2,697	-0.04%
2018/01/24	1	31.15	0	0.00	32.50	1	3,091	0.03%
2018/01/23	4	33.40	3	33.10	32.55	1	3,231	0.03%
2018/01/19	0	0.00	3	31.50	31.30	-3	3,406	-0.09%
2018/01/18	2	32.38	1	33.00	31.70	1	3,570	0.03%
2018/01/17	0	0.00	10	31.80	31.60	-10	3,666	-0.27%
2018/01/16	1	32.70	0	0.00	31.90	1	3,773	0.03%
2018/01/09	1	31.40	6	30.88	30.50	-5	3,962	-0.13%
2018/01/08	2	32.40	3	32.10	31.90	-1	3,946	-0.03%
2018/01/05	3	32.40	0	0.00	32.35	3	3,938	0.08%
2018/01/03	0	0.00	1	33.30	32.40	-1	3,883	-0.03%
2018/01/02	2	32.68	7	32.89	32.50	-5	3,851	-0.13%